中裕 (4147)-玉山-城中券商分點個股進出

台股 » 個股 » 中裕 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中裕

(4147)

可現股當沖

股價
88.0
漲跌
▲2.2
漲幅
+2.56%
成交量
1,380張
產業
上櫃生技醫療類股
313人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中裕 (4147)籌碼相關－玉山-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	2	87.75	6	87.88	88.00	-4	2,331	-0.17%
2024/05/03	0	0.00	1	85.80	85.80	-1	2,318	-0.04%
2024/04/29	3	83.90	0	0.00	86.00	3	2,338	0.13%
2024/04/25	1	83.60	0	0.00	82.50	1	2,325	0.04%
2024/04/23	0	0.00	1	83.10	82.80	-1	2,328	-0.04%
2024/04/22	1	82.70	0	0.00	81.80	1	2,329	0.04%
2024/04/19	3.1	83.30	2	85.35	83.10	1.1	2,334	0.05%
2024/04/18	1.3	86.84	0	0.00	86.80	1.3	2,357	0.05%
2024/04/17	5	88.80	0	0.00	87.80	5	2,356	0.21%
2024/04/16	2	87.90	4	88.55	87.90	-2	2,351	-0.09%
2024/04/15	3	91.53	2	92.45	90.10	1	2,342	0.04%
2024/04/12	2	93.85	1	94.20	94.00	1	2,339	0.04%
2024/04/11	3	95.10	3	95.23	95.80	0	2,349	0.00%
2024/04/10	5.2	96.03	1	94.70	93.20	4.2	2,339	0.18%
2024/04/09	4	96.98	13	96.43	96.20	-9	2,301	-0.39%
2024/04/08	4	92.53	1	92.50	93.00	3	2,236	0.13%
2024/04/03	2	90.60	0	0.00	90.60	2	2,195	0.09%
2024/04/02	4	88.80	0	0.00	88.50	4	2,088	0.19%
2024/04/01	0	0.00	7	89.90	90.10	-7	2,074	-0.34%
2024/03/29	4.3	87.76	0	0.00	87.50	4.3	2,053	0.21%
2024/03/28	0	88.60	2	88.10	88.40	-2	2,045	-0.10%
2024/03/27	0	88.90	1.5	88.63	88.00	-1.5	2,040	-0.07%
2024/03/26	0	89.30	0	0.00	88.10	0	2,033	0.00%
2024/03/25	1	88.00	0	0.00	87.80	1	2,027	0.05%
2024/03/22	1	88.60	2	89.50	88.80	-1	2,020	-0.05%
2024/03/21	0	0.00	3	89.23	88.60	-3	2,014	-0.15%
2024/03/20	4	89.90	1	90.00	89.40	3	2,002	0.15%
2024/03/19	0	91.35	0	0.00	91.10	0	1,988	0.00%
2024/03/18	0	90.85	0	0.00	91.30	0	1,981	0.00%
2024/03/15	4	91.45	3	91.27	90.10	1	1,970	0.05%
2024/03/14	3	91.77	1	91.70	91.70	2	1,960	0.10%
2024/03/13	1	92.50	2	91.90	90.90	-1	1,947	-0.05%
2024/03/12	7	92.66	5	92.28	91.90	2	1,944	0.10%
2024/03/11	4	94.85	4	94.35	94.10	0	1,907	0.00%
2024/03/08	15.1	96.97	6.1	100.67	96.80	9	1,865	0.48%
2024/03/07	10	104.45	6	103.67	107.50	4	1,797	0.22%
2024/03/06	3.1	102.48	4	102.50	103.50	-0.9	1,735	-0.05%
2024/03/05	16	106.81	12	104.75	102.50	4	1,704	0.23%
2024/03/04	13	109.19	15	109.40	109.00	-2	1,641	-0.12%
2024/03/01	17	108.62	9	109.33	109.00	8	1,602	0.50%
2024/02/29	6	108.67	3	109.83	110.50	3	1,559	0.19%
2024/02/27	8	113.49	10.1	114.06	114.00	-2.1	1,413	-0.15%
2024/02/26	11	107.59	18	106.92	108.00	-7	1,247	-0.56%
2024/02/23	6	104.58	12	102.68	102.50	-6	1,107	-0.54%
2024/02/22	1	95.80	1	96.30	96.30	0	1,019	0.00%
2024/02/21	1	94.80	2	95.20	94.80	-1	1,005	-0.10%
2024/02/20	8	94.76	3	93.43	96.30	5	979	0.51%
2024/02/19	11	93.11	2	93.30	93.00	9	952	0.94%
2024/02/16	4	92.83	1	92.80	91.60	3	952	0.31%
2024/02/15	12	91.94	2	91.70	91.10	10	963	1.04%
2024/02/02	3	90.43	1.1	91.76	89.80	1.9	993	0.19%
2024/02/01	1	91.60	3	90.83	91.50	-2	985	-0.20%
2024/01/26	1	87.80	5	87.50	87.00	-4	976	-0.41%
2024/01/25	1	87.80	0	0.00	87.80	1	975	0.10%
2024/01/22	0	0.00	1	85.50	85.10	-1	1,007	-0.10%
2024/01/19	1	85.60	1	85.70	85.70	0	1,059	0.00%
2024/01/17	1	87.20	1	85.80	85.80	0	1,066	0.00%
2024/01/15	1	90.90	1.6	90.48	90.80	-0.6	1,072	-0.06%
2024/01/12	2	89.95	1	89.00	89.10	1	1,055	0.09%
2024/01/11	1	88.20	1	87.30	88.00	0	1,018	0.00%
2024/01/09	1	87.90	0	0.00	87.00	1	1,017	0.10%
2024/01/08	0	0.00	1	87.90	87.20	-1	1,011	-0.10%
2024/01/05	1	85.90	3	88.20	87.10	-2	996	-0.20%
2024/01/02	0	0.00	1	81.70	83.10	-1	959	-0.10%
2023/12/29	1.1	81.04	0	0.00	82.00	1.1	971	0.11%
2023/12/28	0.5	82.00	0	0.00	82.10	0.5	975	0.05%
2023/12/27	0	0.00	3	81.90	82.40	-3	987	-0.30%
2023/12/25	0	0.00	1	81.60	81.60	-1	998	-0.10%
2023/12/22	1	80.71	0	0.00	80.90	1	1,004	0.10%
2023/12/21	3	81.90	1	82.00	82.10	2	1,013	0.20%
2023/12/20	0	0.00	1	81.70	81.90	-1	1,044	-0.10%
2023/12/19	1	80.70	0	0.00	80.70	1	1,078	0.09%
2023/12/18	0	0.00	1	82.00	82.00	-1	1,110	-0.09%
2023/12/15	1	82.30	0	0.00	82.50	1	1,145	0.09%
2023/12/14	0	0.00	1	82.70	82.20	-1	1,184	-0.08%
2023/12/13	1	81.70	0	0.00	81.70	1	1,204	0.08%
2023/12/12	0	0.00	1	82.20	82.50	-1	1,235	-0.08%
2023/12/07	2	82.00	0	0.00	82.50	2	1,349	0.15%
2023/12/06	0.3	83.75	1	84.90	83.50	-0.8	1,398	-0.05%
2023/12/04	2	86.70	0	0.00	85.90	2	1,703	0.12%
2023/12/01	0	0.00	1	85.10	85.10	-1	1,773	-0.06%
2023/11/27	2	85.55	2	84.45	83.90	0	2,134	0.00%
2023/11/24	5	84.10	0	0.00	84.00	5	2,282	0.22%
2023/11/22	0	0.00	1	83.40	83.40	-1	2,331	-0.04%
2023/11/20	1	82.60	1	83.40	82.40	0	2,415	0.00%
2023/11/16	0	0.00	1	81.50	82.50	-1	2,595	-0.04%
2023/11/15	2	82.35	2	82.65	81.90	0	2,750	0.00%
2023/11/13	3.3	78.68	1	77.70	77.70	2.3	2,793	0.08%
2023/11/10	1	82.90	0	0.00	81.70	1	2,757	0.04%
2023/11/09	1.3	84.49	0	0.00	84.00	1.3	2,740	0.05%
2023/11/07	1	87.10	0	0.00	87.20	1	2,743	0.04%
2023/11/06	0	0.00	3	87.20	87.60	-3	2,785	-0.11%
2023/11/01	0	0.00	1	89.00	86.70	-1	2,855	-0.04%
2023/10/30	0	0.00	1	87.40	87.50	-1	2,847	-0.04%
2023/10/27	2	88.75	3	86.60	87.40	-1	2,846	-0.04%
2023/10/25	2	87.05	0	0.00	85.90	2	2,821	0.07%
2023/10/24	1	86.30	2	86.50	86.80	-1	2,831	-0.04%
2023/10/20	0	0.00	3	81.70	82.00	-3	2,875	-0.10%
2023/10/19	1	84.50	0	0.00	83.00	1	2,918	0.03%
2023/10/16	0	0.00	1	84.60	84.90	-1	3,052	-0.03%
2023/10/05	1	88.00	1	87.30	85.60	0	3,175	0.00%
2023/10/04	0	0.00	1	86.50	86.00	-1	3,186	-0.03%
2023/10/02	2	88.00	0	0.00	88.80	2	3,236	0.06%
2023/09/28	3	88.40	0	0.00	88.30	3	3,275	0.09%
2023/09/25	0	0.00	5	88.26	89.40	-5	3,380	-0.15%
2023/09/22	2	86.80	5	86.42	87.20	-3	3,550	-0.08%
2023/09/21	1.3	83.18	0	0.00	83.30	1.3	3,565	0.04%
2023/09/20	2	85.35	1	86.20	85.10	1	3,591	0.03%
2023/09/19	2.1	87.75	0	0.00	87.00	2.1	3,627	0.06%
2023/09/18	4	90.15	0	0.00	89.70	4	3,609	0.11%
2023/09/15	5	90.64	3	90.97	90.50	2	3,607	0.06%
2023/09/14	0	0.00	2	91.75	91.80	-2	3,600	-0.06%
2023/09/13	6.2	90.73	1	90.80	90.80	5.2	3,573	0.14%
2023/09/12	2.2	92.19	0	0.00	92.20	2.2	3,582	0.06%
2023/09/11	2.2	93.39	0	0.00	92.10	2.2	3,593	0.06%
2023/09/08	5.1	92.76	3	93.10	93.70	2.1	3,549	0.06%
2023/09/07	16.3	97.38	1	96.80	96.80	15.3	3,455	0.44%
2023/09/06	1	108.00	121	107.40	107.50	-120	3,319	-3.61%	大賣/鉅額交易
2023/09/05	8	108.88	21	107.52	106.50	-13	3,251	-0.40%
2023/09/04	3	116.50	2	118.00	118.00	1	3,146	0.03%
2023/09/01	4	119.75	7	116.79	118.00	-3	3,149	-0.10%
2023/08/31	108	117.44	3	118.50	118.50	105	3,182	3.30%	大買/鉅額交易
2023/08/30	35	116.16	8	116.81	116.50	27	3,136	0.86%
2023/08/29	0	0.00	2	110.00	109.50	-2	3,056	-0.07%
2023/08/28	2	109.50	0	0.00	107.50	2	3,146	0.06%
2023/08/25	1	108.00	2	109.25	108.50	-1	3,199	-0.03%
2023/08/24	3	107.50	4	105.75	107.50	-1	3,174	-0.03%
2023/08/23	1	110.00	3	107.83	107.50	-2	3,150	-0.06%
2023/08/22	22	111.70	23	110.83	111.50	-1	3,106	-0.03%
2023/08/21	2	111.50	4	110.88	112.50	-2	3,027	-0.07%
2023/08/18	3	101.17	5	103.30	103.00	-2	2,908	-0.07%
2023/08/17	1	99.10	0	0.00	99.60	1	2,859	0.03%
2023/08/16	0	0.00	2	94.60	96.20	-2	2,885	-0.07%
2023/08/15	1	93.50	4	93.90	93.80	-3	2,934	-0.10%
2023/08/14	4	92.95	1	92.20	93.50	3	2,973	0.10%
2023/08/10	2	96.00	2	98.15	95.90	0	3,158	0.00%
2023/08/09	2	100.25	2	96.55	99.20	0	3,272	0.00%
2023/08/08	0	0.00	3	95.53	95.00	-3	3,565	-0.08%
2023/08/07	2	95.30	0	0.00	94.40	2	3,649	0.05%
2023/08/04	0	0.00	2	93.70	95.00	-2	3,651	-0.05%
2023/08/02	3	92.57	1	92.30	92.20	2	3,684	0.05%
2023/08/01	1	94.50	1	96.50	94.80	0	3,688	0.00%
2023/07/28	1	94.30	0	0.00	94.50	1	3,797	0.03%
2023/07/27	8	96.60	6	96.62	96.40	2	3,829	0.05%
2023/07/26	3	98.13	0	0.00	97.10	3	3,865	0.08%
2023/07/24	0	0.00	1	100.50	100.00	-1	3,867	-0.03%
2023/07/21	4	98.43	2	99.00	96.80	2	4,133	0.05%
2023/07/20	1	99.50	0	0.00	98.50	1	4,489	0.02%
2023/07/19	3	100.50	1	101.50	100.00	2	4,546	0.04%
2023/07/17	0	0.00	2	96.00	97.90	-2	5,012	-0.04%
2023/07/14	3	96.23	2	96.55	97.10	1	5,242	0.02%
2023/07/13	4	93.23	2	93.50	92.50	2	5,379	0.04%
2023/07/11	2	95.35	0	0.00	95.00	2	5,542	0.04%
2023/07/07	1	98.00	2	98.80	98.40	-1	5,987	-0.02%
2023/07/06	1	105.50	0	0.00	100.50	1	6,066	0.02%
2023/07/05	0	0.00	2	102.50	103.50	-2	6,084	-0.03%
2023/07/04	2	104.00	2.1	103.24	102.50	-0.1	6,199	0.00%
2023/07/03	34	101.07	35	102.74	102.50	-1	6,203	-0.02%
2023/06/30	13	107.69	7	105.64	106.00	6	6,188	0.10%
2023/06/29	0	0.00	1	108.00	108.00	-1	6,063	-0.02%
2023/06/28	5	98.98	1	98.20	98.60	4	6,094	0.07%
2023/06/27	2	98.00	0	0.00	98.00	2	6,211	0.03%
2023/06/26	1	93.70	1	96.00	94.20	0	6,377	0.00%
2023/06/21	1	95.00	2	95.00	94.90	-1	6,618	-0.02%
2023/06/20	1	97.80	0	0.00	96.00	1	6,814	0.01%
2023/06/15	4.1	98.53	1	99.00	98.50	3.1	6,795	0.04%
2023/06/14	1	102.00	0	0.00	100.50	1	6,756	0.01%
2023/06/12	3.1	102.98	2	102.50	102.50	1.1	6,731	0.02%
2023/06/09	2	105.50	0	0.00	105.50	2	6,687	0.03%
2023/06/08	5	106.50	0.1	106.50	107.50	4.9	6,692	0.07%
2023/06/07	0	0.00	3	107.50	107.50	-3	6,670	-0.04%
2023/06/06	9.1	109.12	5	109.00	108.50	4.1	6,644	0.06%
2023/06/05	0	0.00	4	119.00	116.50	-4	6,555	-0.06%
2023/06/02	14	115.64	6.2	115.92	115.50	7.8	6,513	0.12%
2023/06/01	2	118.00	16	118.19	117.00	-14	6,449	-0.22%
2023/05/31	3	113.00	8	113.00	112.50	-5	6,368	-0.08%
2023/05/26	1.1	107.95	0	0.00	106.50	1.1	6,536	0.02%
2023/05/25	11	110.32	6	110.50	109.50	5	6,625	0.08%
2023/05/24	12	109.58	15	110.20	113.00	-3	6,603	-0.05%
2023/05/23	3	114.00	6.1	112.52	112.50	-3.1	6,558	-0.05%
2023/05/22	3	110.00	4	112.13	111.50	-1	6,525	-0.02%
2023/05/19	74	108.76	74	107.09	107.00	0	6,476	0.00%
2023/05/18	19	111.89	78	111.70	112.50	-59	6,413	-0.92%
2023/05/17	24	112.98	18	112.83	112.00	6	6,364	0.09%
2023/05/16	14	107.86	13	108.81	111.00	1	6,254	0.02%
2023/05/15	12	105.92	12	104.00	106.50	0	6,148	0.00%
2023/05/12	42.3	107.08	9	106.28	105.00	33.3	5,991	0.56%
2023/05/11	33.2	121.33	6	116.92	113.50	27.2	5,643	0.48%
2023/05/10	20	125.50	2	126.00	126.00	18	5,561	0.32%
2023/05/09	0	0.00	6	125.25	124.00	-6	5,545	-0.11%
2023/05/08	7	133.86	8	130.38	132.00	-1	5,500	-0.02%
2023/05/05	4	131.13	4.1	130.77	130.50	-0.1	5,485	0.00%
2023/05/04	3	128.50	7.1	127.23	132.00	-4.1	5,446	-0.08%
2023/05/03	2	123.00	0.1	127.00	121.50	1.9	5,357	0.04%
2023/05/02	1	122.50	4.3	122.00	123.00	-3.3	5,308	-0.06%
2023/04/28	0	0.00	4	117.00	118.50	-4	5,257	-0.08%
2023/04/27	7	109.93	12	110.12	111.00	-5	5,201	-0.10%
2023/04/26	45	109.37	42	111.81	112.50	3	5,183	0.06%
2023/04/25	11	115.49	13.1	113.95	112.00	-2.1	4,868	-0.04%
2023/04/24	32	111.69	32	112.30	111.50	0	4,469	0.00%
2023/04/21	59	111.87	65	111.97	112.50	-6	4,367	-0.14%
2023/04/20	36	115.78	31	113.60	112.50	5	4,139	0.12%
2023/04/19	16	111.41	17.1	113.12	118.00	-1.1	3,813	-0.03%
2023/04/18	15	107.93	10.1	107.72	107.50	4.9	3,548	0.14%
2023/04/17	1	107.00	15	104.80	104.00	-14	3,383	-0.41%
2023/04/14	11.1	105.66	2	104.25	103.00	9.1	3,305	0.28%
2023/04/13	19	107.32	11	108.09	108.00	8	3,180	0.25%
2023/04/12	3	101.83	32	103.42	104.50	-29	2,866	-1.01%
2023/04/11	11	93.76	31.9	94.32	95.00	-20.9	2,683	-0.78%
2023/04/10	19	90.16	0	0.00	90.70	19	2,597	0.73%
2023/04/07	2	93.40	14	94.74	92.60	-12	2,553	-0.47%
2023/04/06	4	92.35	2	92.00	91.90	2	2,439	0.08%
2023/03/31	1	92.70	8	92.28	92.10	-7	2,414	-0.29%
2023/03/30	46	89.43	42	90.07	91.20	4	2,366	0.17%
2023/03/29	3	92.93	3	92.90	92.20	0	2,298	0.00%
2023/03/28	19	90.56	8	92.79	92.70	11	2,232	0.49%
2023/03/27	18	96.77	13	97.79	96.70	5	2,073	0.24%
2023/03/24	7	90.26	14	94.96	95.70	-7	1,851	-0.38%
2023/03/23	4	86.68	10.1	87.38	87.00	-6.1	1,598	-0.38%
2023/03/21	0	76.80	0	0.00	77.90	0	1,465	0.00%
2023/03/16	0	0.00	2	72.40	72.10	-2	1,591	-0.13%
2023/03/15	2	72.65	2	72.80	72.80	0	1,623	0.00%
2023/03/14	0	0.00	2	71.80	71.50	-2	1,616	-0.12%
2023/03/13	2	70.52	0	0.00	71.20	2	1,609	0.13%
2023/03/10	1	73.00	10	73.54	72.60	-9	1,595	-0.56%
2023/03/09	2	75.60	0	0.00	75.30	2	1,599	0.13%
2023/03/08	1	77.90	0	0.00	77.30	1	1,571	0.06%
2023/03/07	0	79.27	0	0.00	78.60	0	1,550	0.00%
2023/03/06	3	80.33	0	0.00	79.20	3	1,537	0.20%
2023/03/03	0	0.00	3	81.00	80.70	-3	1,513	-0.20%
2023/03/02	3	79.03	1	79.60	80.90	2	1,477	0.14%
2023/03/01	1	80.30	2	79.00	79.20	-1	1,450	-0.07%
2023/02/24	11	77.36	2	79.20	79.60	9	1,374	0.65%
2023/02/23	2	71.10	8.1	75.73	77.80	-6.1	1,204	-0.51%
2023/02/20	0	0.00	1	68.60	68.70	-1	1,069	-0.09%
2023/02/16	2	68.75	1	69.20	68.80	1	1,072	0.09%
2023/02/14	2	69.65	0	0.00	69.80	2	1,082	0.18%
2023/02/10	2	69.80	0	0.00	69.50	2	1,095	0.18%
2023/02/07	0	0.00	1	71.40	71.10	-1	1,067	-0.09%
2023/01/05	0	0.00	1	69.70	67.40	-1	1,049	-0.10%
2023/01/04	2	69.60	2	70.10	69.20	0	1,049	0.00%
2023/01/03	3	70.23	1	69.80	69.70	2	1,066	0.19%
2022/12/26	0	0.00	1	72.00	70.90	-1	1,224	-0.08%
2022/12/22	2	68.80	5	70.12	70.10	-3	1,243	-0.24%
2022/12/21	0	0.00	5	69.36	69.10	-5	1,245	-0.40%
2022/12/20	2	68.00	0	0.00	67.80	2	1,258	0.16%
2022/12/19	2	71.05	1	72.30	70.00	1	1,296	0.08%
2022/12/16	1	69.00	0	0.00	69.30	1	1,431	0.07%
2022/12/15	2	71.55	1	71.00	70.80	1	1,461	0.07%
2022/12/14	2	70.80	2	72.20	72.00	0	1,453	0.00%
2022/12/13	3	72.40	3	72.73	71.70	0	1,416	0.00%
2022/12/12	2	71.20	2	71.25	70.30	0	1,355	0.00%
2022/12/09	2	70.10	1	68.70	70.20	1	1,270	0.08%
2022/12/07	1	65.30	1	67.50	63.90	0	1,244	0.00%
2022/11/25	0	0.00	5	63.80	62.70	-5	1,701	-0.29%
2022/11/16	0	0.00	2	62.70	62.50	-2	1,861	-0.11%
2022/11/14	1	62.10	0.1	61.40	62.10	0.9	1,863	0.05%
2022/11/11	1.1	61.31	0	0.00	61.00	1.1	1,860	0.06%
2022/11/08	0	0.00	1	60.70	59.50	-1	1,838	-0.05%
2022/10/31	0	0.00	5	56.30	56.30	-5	1,816	-0.28%
2022/10/28	2	54.80	1	55.10	54.60	1	1,813	0.06%
2022/10/27	3	55.00	0	0.00	54.90	3	1,817	0.17%
2022/10/25	1	55.30	2	55.35	54.30	-1	1,824	-0.05%
2022/10/24	1	56.30	1	56.80	55.60	0	1,822	0.00%
2022/10/20	2	55.95	1	56.50	56.40	1	1,817	0.06%
2022/10/19	1	58.50	1	58.00	57.80	0	1,817	0.00%
2022/10/17	1	55.50	1	56.70	57.90	0	1,829	0.00%
2022/10/14	1	56.40	1	57.20	57.50	0	1,827	0.00%
2022/10/13	3	56.97	1	57.40	55.10	2	1,822	0.11%
2022/10/12	1	57.80	3	58.30	59.20	-2	1,805	-0.11%
2022/10/11	0	0.00	1	57.10	57.20	-1	1,793	-0.06%
2022/10/07	1	61.60	1	62.10	61.10	0	1,773	0.00%
2022/10/06	3	61.93	1	62.20	61.60	2	1,751	0.11%
2022/10/05	3	65.07	4	66.83	63.50	-1	1,718	-0.06%
2022/10/04	6	64.38	6	63.82	63.50	0	1,641	0.00%
2022/10/03	1	63.30	1	64.20	66.60	0	1,581	0.00%
2022/09/26	5	62.50	0	0.00	62.50	5	1,513	0.33%
2022/09/23	2	69.75	1	70.40	67.80	1	1,479	0.07%
2022/09/22	1	69.70	0	0.00	70.30	1	1,329	0.08%
2022/09/20	0	0.00	1	67.00	67.20	-1	1,298	-0.08%
2022/09/19	1	66.60	0	0.00	66.00	1	1,313	0.08%
2022/09/16	0	0.00	1	68.00	68.50	-1	1,314	-0.08%
2022/09/15	2	70.45	2	70.15	68.70	0	1,309	0.00%
2022/09/14	1	69.70	1	70.20	69.60	0	1,279	0.00%
2022/09/13	0	0.00	2	69.50	69.90	-2	1,270	-0.16%
2022/09/12	1	68.20	1	68.60	69.40	0	1,269	0.00%
2022/09/08	13	68.00	13	67.40	68.40	0	1,258	0.00%
2022/09/07	0	0.00	1	67.40	66.60	-1	1,271	-0.08%
2022/09/06	2	69.45	0	0.00	65.50	2	1,243	0.16%
2022/09/05	4	72.63	3	71.97	71.30	1	1,158	0.09%
2022/09/02	10	70.00	12	68.39	68.40	-2	1,024	-0.20%
2022/09/01	21	68.19	21	66.02	65.90	0	936	0.00%
2022/08/31	3	72.80	0	72.80	72.80	3	816	0.36%
2022/08/30	0	0.00	3	64.80	66.20	-3	704	-0.43%
2022/08/26	0	0.00	1	60.40	60.30	-1	656	-0.15%
2022/08/25	0	0.00	1	60.00	59.80	-1	646	-0.15%
2022/08/24	1	60.00	1	59.70	59.30	0	643	0.00%
2022/08/22	0	0.00	1	58.40	58.10	-1	634	-0.16%
2022/08/19	0	0.00	1	56.70	57.50	-1	711	-0.14%
2022/08/12	1	53.90	0	0.00	54.30	1	714	0.14%
2022/08/08	1	53.00	0	0.00	53.30	1	715	0.14%
2022/08/05	5	53.60	0	0.00	53.60	5	714	0.70%
2022/08/02	1	54.80	0	0.00	54.00	1	725	0.14%
2022/07/07	0	0.00	2	57.15	56.90	-2	835	-0.24%
2022/07/05	2	54.70	1	56.00	57.20	1	834	0.12%
2022/07/04	0	53.80	0	0.00	52.60	0	811	0.00%
2022/07/01	2	58.50	0	0.00	58.00	2	779	0.26%
2022/06/29	1	64.00	0	0.00	63.50	1	766	0.13%
2022/06/28	0	0.00	1	65.30	62.70	-1	755	-0.13%
2022/06/24	1	60.80	0	0.00	63.10	1	721	0.14%
2022/06/16	0	0.00	1	64.70	63.60	-1	654	-0.15%
2022/06/15	4	62.60	2	62.75	62.00	2	617	0.32%
2022/06/13	1	61.10	0	0.00	61.10	1	599	0.17%
2022/06/10	0	0.00	1	62.40	62.90	-1	602	-0.17%
2022/06/08	0	0.00	2	61.50	61.60	-2	603	-0.33%
2022/06/07	0	0.00	0	61.40	61.90	0	608	0.00%
2022/05/31	1	63.60	1	63.40	63.60	0	642	0.00%
2022/05/27	23	65.50	23	63.93	63.90	0	638	0.00%
2022/05/26	1	61.30	1.1	63.22	65.40	-0.1	557	-0.02%
2022/05/24	1	59.50	0	0.00	59.20	1	568	0.18%
2022/05/18	0	59.50	0	0.00	60.00	0	607	0.00%
2022/05/12	1.1	59.02	0	0.00	58.70	1.1	639	0.17%
2022/05/11	1	60.00	0	0.00	59.80	1	641	0.16%
2022/05/09	0	0.00	7	61.60	61.50	-7	651	-1.08%
2022/05/05	1	63.00	0	0.00	62.90	1	676	0.15%
2022/04/28	1	63.90	0	0.00	63.60	1	679	0.15%
2022/04/26	2	69.40	1	68.10	67.70	1	667	0.15%
2022/04/25	3	69.33	3	68.87	67.20	0	641	0.00%
2022/04/22	0	0.00	2	66.90	66.60	-2	584	-0.34%
2022/04/20	1	64.60	1	65.00	65.00	0	564	0.00%
2022/04/18	0	0.00	3	63.80	64.00	-3	558	-0.54%
2022/04/07	2	63.00	0	0.00	62.80	2	563	0.36%
2022/04/01	7	65.14	0	0.00	64.80	7	562	1.25%
2022/03/30	0	0.00	0	64.00	63.80	0	555	0.00%
2022/03/29	0	63.50	1	62.90	63.80	-1	563	-0.18%
2022/03/28	1	62.90	0	0.00	62.90	1	565	0.18%
2022/03/24	0	63.00	0	0.00	63.20	0	570	0.00%
2022/03/11	0	0.00	1	62.20	62.00	-1	734	-0.14%
2022/03/10	1	63.10	0	0.00	63.30	1	754	0.13%
2022/03/04	0	71.00	0	0.00	68.40	0	739	0.00%
2022/03/02	1	69.10	0	0.00	68.60	1	789	0.13%
2022/02/24	0	0.00	1	71.60	69.10	-1	824	-0.12%
2022/02/23	1	72.30	0	0.00	72.50	1	814	0.12%
2022/02/21	0	0.00	1	73.00	72.30	-1	795	-0.13%
2022/02/16	1	72.00	0	0.00	72.50	1	818	0.12%
2022/02/11	1	72.90	3	72.20	71.90	-2	807	-0.25%
2022/02/10	0	0.00	1	71.70	72.10	-1	805	-0.12%
2022/02/08	0	0.00	1	71.40	71.90	-1	791	-0.13%
2022/02/07	5	69.52	0	0.00	69.70	5	780	0.64%
2022/01/25	0	0.00	10	66.55	66.00	-10	786	-1.27%
2022/01/19	0	0.00	1	69.00	69.60	-1	866	-0.12%
2022/01/14	0	0.00	1	66.80	66.80	-1	902	-0.11%
2022/01/13	0	0.00	10	67.20	67.10	-10	912	-1.10%
2022/01/12	0	0.00	8	67.24	67.10	-8	923	-0.87%
2022/01/11	0	0.00	3	67.93	67.10	-3	931	-0.32%
2022/01/10	2	67.40	0	0.00	67.50	2	943	0.21%
2022/01/03	1	70.20	0	0.00	69.80	1	1,046	0.10%
2021/12/30	1	71.00	0	0.00	70.60	1	1,073	0.09%
2021/12/24	1	70.50	0	0.00	70.40	1	1,509	0.07%
2021/12/23	0	0.00	1	72.30	71.50	-1	1,611	-0.06%
2021/12/22	1	72.50	2	72.45	72.20	-1	1,630	-0.06%
2021/12/16	2	73.50	4	73.00	72.90	-2	1,969	-0.10%
2021/12/15	0	0.00	1	73.00	73.00	-1	1,976	-0.05%
2021/12/14	1	74.90	2	73.70	72.50	-1	1,976	-0.05%
2021/12/13	3	75.77	2.1	76.00	75.80	1	1,950	0.05%
2021/12/10	3.1	72.24	0	0.00	73.60	3.1	1,897	0.16%
2021/12/09	0	0.00	0	71.70	71.70	0	1,889	0.00%
2021/12/08	0	0.00	3	71.67	72.50	-3	1,877	-0.16%
2021/12/07	2	70.80	2	70.50	70.90	0	1,852	0.00%
2021/12/06	5	72.52	4	72.98	71.80	1	1,838	0.05%
2021/12/03	2	69.60	0	0.00	71.20	2	1,815	0.11%
2021/11/30	2	68.50	0	0.00	69.50	2	1,804	0.11%
2021/11/26	0	0.00	9	72.41	71.30	-9	1,776	-0.51%
2021/11/25	3	72.30	2	71.80	72.10	1	1,740	0.06%
2021/11/17	0	0.00	6	69.08	68.00	-6	1,692	-0.35%
2021/11/16	1	68.00	1	66.40	68.30	0	1,670	0.00%
2021/11/11	1	65.90	1	65.60	65.60	0	1,665	0.00%
2021/11/10	0	0.00	12	65.80	65.90	-12	1,673	-0.72%
2021/11/04	0	0.00	2	67.20	66.40	-2	1,725	-0.12%
2021/11/03	2	66.00	0	0.00	67.50	2	1,722	0.12%
2021/11/02	5	66.60	0	0.00	65.50	5	1,723	0.29%
2021/11/01	0	0.00	1	67.00	67.00	-1	1,705	-0.06%
2021/10/28	3	68.30	2	68.90	68.00	1	1,688	0.06%
2021/10/27	1	71.00	0	0.00	69.60	1	1,671	0.06%
2021/10/25	0	65.20	0	0.00	65.50	0	1,627	0.00%
2021/10/22	1	67.60	0.1	67.70	66.80	0.9	1,611	0.06%
2021/10/21	0	0.00	1	68.20	68.50	-1	1,597	-0.06%
2021/10/20	0	0.00	5	67.80	67.80	-5	1,587	-0.31%
2021/10/19	0	0.00	10	69.10	69.10	-10	1,576	-0.63%
2021/10/15	0	0.00	20	69.00	69.00	-20	1,560	-1.28%
2021/10/13	1	69.00	0	0.00	69.30	1	1,550	0.06%
2021/10/12	2.2	70.33	1	68.50	68.50	1.2	1,529	0.08%
2021/10/08	0.1	72.60	0	0.00	72.20	0.1	1,493	0.01%
2021/10/07	0.1	75.20	3	74.20	74.20	-2.9	1,459	-0.20%
2021/10/06	2	76.15	5	76.32	75.20	-3	1,433	-0.21%
2021/10/05	14	76.87	4	77.03	76.70	10	1,398	0.72%
2021/10/04	37	80.65	14	79.13	78.00	23	1,350	1.70%
2021/10/01	8.1	81.64	7	80.63	80.90	1.1	1,238	0.09%
2021/09/30	9	76.36	3	78.50	79.40	6	1,001	0.60%
2021/09/29	0	0.00	4	72.13	72.20	-4	898	-0.45%
2021/09/28	12	74.88	14	74.00	74.00	-2	880	-0.23%
2021/09/27	13	75.38	20	74.09	73.50	-7	863	-0.81%
2021/09/24	53	76.58	53	76.95	77.00	0	814	0.00%
2021/09/23	12	73.90	0	0.00	73.90	12	570	2.10%
2021/09/22	0	0.00	1	67.20	67.20	-1	533	-0.19%
2021/09/17	1	61.90	0	0.00	61.10	1	522	0.19%
2021/09/16	1	61.90	0	0.00	62.00	1	516	0.19%
2021/09/14	4	64.00	3	63.00	63.00	1	511	0.20%
2021/09/10	1	62.50	0	0.00	62.50	1	512	0.20%
2021/09/02	2	65.00	16	64.62	64.70	-14	522	-2.68%
2021/08/30	2	65.00	0	0.00	64.20	2	524	0.38%
2021/08/24	1	63.10	6	63.05	62.90	-5	541	-0.92%
2021/08/20	0	0.00	12	62.08	62.00	-12	570	-2.10%
2021/08/19	0	0.00	31	62.26	62.10	-31	572	-5.42%
2021/08/17	0	0.00	3	65.50	64.10	-3	569	-0.53%
2021/08/16	4	65.90	0	0.00	65.80	4	565	0.71%
2021/08/13	6	67.20	3	67.90	65.60	3	562	0.53%
2021/08/12	4	68.15	2	68.55	68.10	2	583	0.34%
2021/08/11	2	65.40	3	64.73	66.00	-1	571	-0.17%
2021/08/10	1	63.00	0	0.00	63.40	1	563	0.18%
2021/08/09	0	0.00	1	64.50	64.20	-1	572	-0.17%
2021/08/05	2	63.40	0	0.00	63.30	2	579	0.35%
2021/08/04	1	62.20	1	63.00	64.00	0	586	0.00%
2021/08/02	2	62.75	0	0.00	62.70	2	590	0.34%
2021/07/30	0	0.00	1	64.50	62.90	-1	589	-0.17%
2021/07/29	7	64.00	3	63.50	63.70	4	585	0.68%
2021/07/28	0	0.00	1	62.20	61.10	-1	578	-0.17%
2021/07/26	1	62.10	0	0.00	62.20	1	591	0.17%
2021/07/23	1	62.80	0	0.00	62.70	1	592	0.17%
2021/07/22	3	62.83	5	63.08	62.90	-2	601	-0.33%
2021/07/21	2	64.15	1	63.40	62.90	1	603	0.17%
2021/07/20	10	65.94	0	0.00	64.60	10	601	1.66%
2021/07/19	21	64.80	7	65.14	65.30	14	594	2.35%
2021/07/16	2	64.10	0	0.00	64.00	2	595	0.34%
2021/07/15	3	64.03	0	0.00	64.30	3	605	0.50%
2021/07/13	1	63.80	2	64.30	63.80	-1	619	-0.16%
2021/07/12	0	0.00	3	64.67	64.50	-3	616	-0.49%
2021/07/09	4	64.80	0	0.00	64.80	4	616	0.65%
2021/07/07	0	0.00	1	64.40	64.50	-1	625	-0.16%
2021/07/05	0	0.00	3	64.40	64.60	-3	629	-0.48%
2021/07/01	1	66.30	0	0.00	66.60	1	626	0.16%
2021/06/28	0	0.00	1	67.50	67.80	-1	623	-0.16%
2021/06/21	5	68.00	0	0.00	67.60	5	630	0.79%
2021/06/18	0	0.00	2	69.45	69.10	-2	627	-0.32%
2021/06/16	10	70.00	0	0.00	69.60	10	632	1.58%
2021/06/11	1	71.10	0	0.00	70.70	1	636	0.16%
2021/06/10	1	70.80	0	0.00	71.90	1	635	0.16%
2021/06/07	1	70.60	0	0.00	70.40	1	624	0.16%
2021/06/04	0	0.00	1	71.50	70.50	-1	624	-0.16%
2021/06/03	1	70.90	2	71.70	71.00	-1	630	-0.16%
2021/06/02	1	70.90	1	70.80	70.50	0	633	0.00%
2021/06/01	2	72.70	0	0.00	72.80	2	624	0.32%
2021/05/31	0	0.00	16	74.91	76.00	-16	608	-2.63%
2021/05/28	0	0.00	1	72.00	72.00	-1	589	-0.17%
2021/05/26	1	71.50	1	72.70	72.60	0	620	0.00%
2021/05/21	0	0.00	3	71.43	71.40	-3	637	-0.47%
2021/05/20	17	74.58	8	72.43	72.10	9	661	1.36%
2021/05/19	2	65.60	1	68.50	68.50	1	629	0.16%
2021/05/18	1	61.90	0	0.00	62.30	1	616	0.16%
2021/05/17	1	59.30	0	0.00	59.30	1	609	0.16%
2021/05/12	30	66.10	0	0.00	64.30	30	591	5.07%
2021/05/11	1	67.50	18	66.10	66.10	-17	580	-2.93%
2021/05/10	0	0.00	2	69.00	69.00	-2	574	-0.35%
2021/05/07	0	0.00	5	69.26	69.40	-5	577	-0.87%
2021/05/06	0	0.00	29	67.87	68.30	-29	589	-4.92%
2021/05/05	7	68.00	0	0.00	67.70	7	592	1.18%
2021/05/04	1	67.60	0	0.00	67.60	1	597	0.17%
2021/04/28	6	72.98	2	73.50	72.90	4	600	0.67%
2021/04/27	3	74.90	1	74.20	74.20	2	600	0.33%
2021/04/26	1	73.60	0	0.00	73.60	1	598	0.17%
2021/04/23	0	0.00	6	74.52	74.30	-6	600	-1.00%
2021/04/22	0.3	75.00	0	0.00	74.00	0.3	606	0.05%
2021/04/20	0	0.00	5	76.96	76.60	-5	599	-0.83%
2021/04/19	11	73.96	2	74.00	73.50	9	589	1.53%
2021/04/16	2	74.25	0	0.00	74.70	2	585	0.34%
2021/04/15	1	73.30	0	0.00	74.00	1	589	0.17%
2021/04/14	0.3	75.00	0	0.00	73.60	0.3	590	0.06%
2021/04/12	2	76.80	1	76.80	77.00	1	586	0.17%
2021/04/09	5	75.42	0	0.00	75.40	5	580	0.86%
2021/04/08	0	76.90	2	76.20	76.10	-2	572	-0.35%
2021/03/30	0	0.00	1	77.80	77.80	-1	564	-0.18%
2021/03/29	3	76.73	0	0.00	76.80	3	573	0.52%
2021/03/25	1	76.60	0	0.00	75.80	1	579	0.17%
2021/03/22	1	75.50	0	0.00	75.50	1	584	0.17%
2021/03/16	1	76.60	0	0.00	76.60	1	635	0.16%
2021/03/15	0	0.00	2	77.40	77.40	-2	647	-0.31%
2021/03/12	3	78.20	0	0.00	77.50	3	670	0.45%
2021/03/11	1	77.50	0	0.00	77.70	1	696	0.14%
2021/03/10	1	77.20	0	0.00	77.50	1	702	0.14%
2021/03/09	4	77.43	0	0.00	76.70	4	701	0.57%
2021/03/08	1	80.20	2	79.40	78.00	-1	698	-0.14%
2021/03/03	1	80.20	2	80.50	80.60	-1	688	-0.15%
2021/03/02	3	82.07	6	83.17	81.80	-3	681	-0.44%
2021/02/26	4	79.85	3	80.20	80.60	1	656	0.15%
2021/02/24	4	77.95	0	0.00	77.60	4	646	0.62%
2021/02/23	21	80.55	2	79.30	78.50	19	640	2.97%
2021/02/22	14	79.01	3	83.00	83.00	11	621	1.77%
2021/02/19	6	74.27	0	0.00	76.30	6	595	1.01%
2021/02/18	3	73.70	0	0.00	73.00	3	585	0.51%
2021/02/05	2	72.25	0	0.00	72.00	2	579	0.34%
2021/02/04	2	71.70	1	72.70	72.30	1	576	0.17%
2021/01/27	1	72.20	1	73.10	72.20	0	558	0.00%
2021/01/26	0	0.00	1	74.40	73.30	-1	552	-0.18%
2021/01/25	2	73.05	3	72.70	73.00	-1	548	-0.18%
2021/01/22	3	74.73	1	73.60	73.60	2	556	0.36%
2021/01/21	2	75.10	0	0.00	75.20	2	546	0.37%
2021/01/20	5.1	76.94	0	0.00	75.10	5.1	543	0.94%
2021/01/19	2.1	78.01	9	78.04	78.00	-6.9	535	-1.29%
2021/01/15	0	0.00	1	79.20	78.60	-1	529	-0.19%
2021/01/14	0	0.00	14	79.98	80.00	-14	527	-2.66%
2021/01/13	2	80.30	2	80.30	80.80	0	522	0.00%
2021/01/12	0	0.00	22	81.71	80.70	-22	517	-4.25%
2021/01/08	0	0.00	9	82.18	82.10	-9	511	-1.76%
2021/01/07	2	82.45	21	82.31	81.80	-19	508	-3.73%
2021/01/06	3	82.60	23	81.84	81.70	-20	510	-3.92%
2020/12/31	0	0.00	15	84.10	84.10	-15	521	-2.88%
2020/12/29	2	84.00	0	0.00	84.00	2	545	0.37%
2020/12/28	1	85.50	0	0.00	85.00	1	547	0.18%
2020/12/25	5	85.50	0	0.00	85.30	5	548	0.91%
2020/12/23	2	87.40	0	0.00	86.30	2	564	0.35%
2020/12/22	2	85.40	0	0.00	84.60	2	572	0.35%
2020/12/21	0	0.00	3	86.00	85.10	-3	590	-0.51%
2020/12/18	2	82.40	11	82.40	86.50	-9	597	-1.51%
2020/12/17	0	0.00	2	83.10	83.00	-2	602	-0.33%
2020/12/15	0.1	84.50	0	0.00	83.40	0.1	615	0.02%
2020/12/14	1	84.70	2	84.80	85.00	-1	621	-0.16%
2020/12/11	1	84.20	0	0.00	84.70	1	630	0.16%
2020/12/10	12	88.01	11	87.15	88.20	1	621	0.16%
2020/12/09	1	82.10	0	0.00	82.30	1	592	0.17%
2020/12/08	4	79.60	1	79.40	79.40	3	613	0.49%
2020/12/07	5	83.22	13	84.38	82.20	-8	597	-1.34%
2020/12/04	2	86.05	1	86.30	85.90	1	581	0.17%
2020/12/03	0	0.00	2	86.60	86.50	-2	592	-0.34%
2020/12/02	0	0.00	2	86.50	86.50	-2	614	-0.33%
2020/12/01	1	86.50	1	87.20	86.90	0	638	0.00%
2020/11/30	2	86.80	1	86.70	86.50	1	694	0.14%
2020/11/27	0	0.00	2	86.50	86.60	-2	727	-0.27%
2020/11/25	3	87.50	4	86.90	87.00	-1	849	-0.12%
2020/11/24	3	87.73	0	0.00	86.70	3	1,013	0.30%
2020/11/23	2	88.60	3	88.23	88.10	-1	1,059	-0.09%
2020/11/19	1	88.20	1	88.20	88.10	0	1,209	0.00%
2020/11/18	1	88.10	7	88.39	89.00	-6	1,261	-0.48%
2020/11/17	1	86.60	0	0.00	86.60	1	1,282	0.08%
2020/11/16	7	86.89	0	0.00	86.70	7	1,321	0.53%
2020/11/12	2	86.75	12	86.70	86.70	-10	1,414	-0.71%
2020/11/10	0	0.00	2	88.40	87.50	-2	1,489	-0.13%
2020/11/04	2	87.70	0	0.00	87.60	2	1,491	0.13%
2020/11/03	1	87.90	0	0.00	88.10	1	1,494	0.07%
2020/11/02	1	87.60	0	0.00	88.00	1	1,498	0.07%
2020/10/30	3	89.17	6	89.58	89.00	-3	1,499	-0.20%
2020/10/29	1	86.20	0	0.00	86.20	1	1,489	0.07%
2020/10/28	2	87.20	0	0.00	86.80	2	1,488	0.13%
2020/10/27	2	86.80	0	0.00	86.80	2	1,488	0.13%
2020/10/26	1	87.20	1	87.50	87.20	0	1,490	0.00%
2020/10/23	1	87.20	0	0.00	87.50	1	1,492	0.07%
2020/10/22	1	88.00	0	0.00	87.50	1	1,499	0.07%
2020/10/21	1	88.30	0	0.00	88.50	1	1,502	0.07%
2020/10/16	1	88.60	1	88.80	88.50	0	1,524	0.00%
2020/10/13	1	88.00	0	0.00	89.30	1	1,558	0.06%
2020/10/12	5	89.18	2	89.90	88.50	3	1,556	0.19%
2020/10/08	0	0.00	3	90.10	90.10	-3	1,559	-0.19%
2020/10/07	15	89.77	5	90.72	90.20	10	1,572	0.64%
2020/10/05	2	93.50	11	93.65	93.30	-9	1,670	-0.54%
2020/09/30	4	91.90	0	0.00	92.00	4	1,757	0.23%
2020/09/29	35	93.26	17	92.08	92.00	18	1,812	0.99%
2020/09/28	4	91.28	2	91.10	91.10	2	1,812	0.11%
2020/09/25	4	93.90	0	0.00	91.00	4	1,816	0.22%
2020/09/24	6	97.33	1	95.60	95.00	5	1,813	0.28%
2020/09/23	7	99.44	4	99.30	99.10	3	1,813	0.17%
2020/09/22	4	101.75	1	102.50	101.00	3	1,809	0.17%
2020/09/21	0	0.00	6	104.67	104.50	-6	1,802	-0.33%
2020/09/16	1	106.00	3	106.50	106.50	-2	1,813	-0.11%
2020/09/14	1	105.50	0	0.00	104.50	1	1,826	0.05%
2020/09/11	4	107.88	10	108.15	106.50	-6	1,827	-0.33%
2020/09/10	1	104.50	4	106.25	103.50	-3	1,812	-0.17%
2020/09/09	4	105.25	4	105.00	105.00	0	1,811	0.00%
2020/09/08	5	105.00	8	105.94	107.00	-3	1,809	-0.17%
2020/09/07	7	105.86	6	105.58	103.50	1	1,808	0.06%
2020/09/04	4	107.88	5	108.90	108.00	-1	1,799	-0.06%
2020/09/03	16	109.09	12	111.79	112.50	4	1,781	0.22%
2020/09/02	8	107.88	1	107.00	106.50	7	1,742	0.40%
2020/09/01	10	109.55	6	116.25	110.00	4	1,715	0.23%
2020/08/31	10	116.25	18	117.42	115.00	-8	1,669	-0.48%
2020/08/28	19	121.61	4	121.00	123.00	15	1,613	0.93%
2020/08/27	10	122.50	12	122.50	122.50	-2	1,457	-0.14%
2020/08/26	11	110.73	10	108.45	111.50	1	1,434	0.07%
2020/08/25	6	103.00	1	103.00	101.50	5	1,327	0.38%
2020/08/24	1	102.00	1	103.00	102.00	0	1,297	0.00%
2020/08/21	0	0.00	2	98.25	98.90	-2	1,260	-0.16%
2020/08/20	17	95.42	16	94.64	93.60	1	1,255	0.08%
2020/08/19	1	100.00	8	100.20	99.80	-7	1,251	-0.56%
2020/08/18	0	0.00	4	96.65	97.70	-4	1,237	-0.32%
2020/08/17	1	96.80	12	94.86	97.00	-11	1,219	-0.90%
2020/08/14	1	89.50	1	88.70	89.60	0	1,176	0.00%
2020/08/13	1	87.60	2	87.00	87.00	-1	1,173	-0.09%
2020/08/07	1	88.00	0	0.00	87.30	1	1,204	0.08%
2020/08/05	1	87.30	1	88.00	88.00	0	1,211	0.00%
2020/07/31	2	87.10	0	0.00	87.10	2	1,287	0.16%
2020/07/29	1	87.50	0	0.00	88.10	1	1,324	0.08%
2020/07/28	1	86.30	1	87.10	86.40	0	1,332	0.00%
2020/07/27	2	87.60	2	86.60	86.60	0	1,348	0.00%
2020/07/24	3	87.93	1	87.60	86.70	2	1,362	0.15%
2020/07/23	5	89.10	0	0.00	88.70	5	1,377	0.36%
2020/07/22	6	89.97	2	89.80	89.90	4	1,385	0.29%
2020/07/21	1	89.10	0	0.00	89.30	1	1,397	0.07%
2020/07/17	9	89.40	19	89.03	88.80	-10	1,435	-0.70%
2020/07/16	2	91.25	2	90.90	90.90	0	1,438	0.00%
2020/07/15	1	91.50	0	0.00	90.80	1	1,456	0.07%
2020/07/14	10	92.06	9	91.40	91.40	1	1,468	0.07%
2020/07/13	22	93.82	10	93.75	93.60	12	1,469	0.82%
2020/07/10	13	97.78	5	97.90	96.50	8	1,463	0.55%
2020/07/09	0	0.00	7	102.71	104.50	-7	1,431	-0.49%
2020/07/08	2	92.15	11	93.46	95.00	-9	1,387	-0.65%
2020/07/07	1	89.60	1	90.60	89.50	0	1,338	0.00%
2020/07/03	8	89.45	10	89.02	88.90	-2	1,347	-0.15%
2020/07/02	3	90.50	10	91.47	90.30	-7	1,377	-0.51%
2020/07/01	1	89.50	0	0.00	89.90	1	1,395	0.07%
2020/06/30	1	90.20	0	0.00	89.80	1	1,409	0.07%
2020/06/29	2	90.60	0	0.00	90.60	2	1,412	0.14%
2020/06/24	7	91.84	0	0.00	92.00	7	1,410	0.50%
2020/06/23	0	0.00	3	94.10	93.50	-3	1,411	-0.21%
2020/06/22	6	94.33	6	94.95	94.70	0	1,412	0.00%
2020/06/19	2	92.90	4	92.05	91.90	-2	1,408	-0.14%
2020/06/18	1	94.40	2	94.35	94.10	-1	1,412	-0.07%
2020/06/17	4	93.73	3	93.83	93.70	1	1,409	0.07%
2020/06/16	3	91.43	2	91.50	91.50	1	1,416	0.07%
2020/06/15	2	89.75	6	90.18	90.00	-4	1,445	-0.28%
2020/06/12	2	87.30	4	87.63	88.80	-2	1,460	-0.14%
2020/06/11	1	90.40	0	0.00	90.30	1	1,467	0.07%
2020/06/09	1	94.00	7	94.56	94.00	-6	1,507	-0.40%
2020/06/08	0	0.00	1	92.30	92.00	-1	1,524	-0.07%
2020/06/05	1	91.10	1	91.40	91.40	0	1,532	0.00%
2020/06/04	1	91.90	1	92.40	91.50	0	1,545	0.00%
2020/06/03	1	91.60	0	0.00	91.30	1	1,551	0.06%
2020/06/02	3	91.93	3	91.23	90.60	0	1,547	0.00%
2020/06/01	4	94.03	1	94.30	93.90	3	1,535	0.20%
2020/05/28	3	93.17	7	93.07	93.50	-4	1,538	-0.26%
2020/05/27	21	95.24	15	96.77	95.70	6	1,540	0.39%
2020/05/26	3	97.37	0	0.00	96.60	3	1,534	0.20%
2020/05/25	0	0.00	4	97.25	97.80	-4	1,508	-0.27%
2020/05/22	0	0.00	4	94.38	93.70	-4	1,487	-0.27%
2020/05/21	4	93.40	0	0.00	93.30	4	1,470	0.27%
2020/05/18	0	0.00	1	90.10	89.60	-1	1,455	-0.07%
2020/05/15	0	0.00	1	89.30	89.00	-1	1,451	-0.07%
2020/05/14	1	91.10	0	0.00	91.10	1	1,445	0.07%
2020/05/13	0	0.00	1	93.30	93.50	-1	1,439	-0.07%
2020/05/12	3	92.83	0	0.00	92.60	3	1,443	0.21%
2020/05/11	3	92.83	3	93.37	93.10	0	1,447	0.00%
2020/05/08	14	95.57	0	0.00	94.10	14	1,441	0.97%
2020/05/07	2	98.00	8	96.93	97.90	-6	1,417	-0.42%
2020/05/06	1	94.90	2	94.45	93.00	-1	1,393	-0.07%
2020/05/05	5	93.28	2	92.30	92.50	3	1,389	0.22%
2020/05/04	5	94.90	1	94.20	94.20	4	1,390	0.29%
2020/04/30	2	97.45	2	97.05	96.90	0	1,456	0.00%
2020/04/29	2	96.80	3	97.10	97.50	-1	1,505	-0.07%
2020/04/28	3	95.43	3	95.90	95.20	0	1,504	0.00%
2020/04/27	3	93.63	1	93.20	94.40	2	1,516	0.13%
2020/04/24	5	93.08	1	93.70	92.50	4	1,508	0.27%
2020/04/23	3	92.80	1	93.90	92.50	2	1,501	0.13%
2020/04/22	1	92.00	7	88.70	92.00	-6	1,484	-0.40%
2020/04/21	7	88.59	0	0.00	86.80	7	1,457	0.48%
2020/04/17	5	91.44	0	0.00	91.10	5	1,456	0.34%
2020/04/16	2	90.50	0	0.00	92.00	2	1,455	0.14%
2020/04/15	3	90.53	0	0.00	90.30	3	1,465	0.20%
2020/04/14	3	90.30	0	0.00	92.20	3	1,454	0.21%
2020/04/13	1	81.90	4	89.10	89.10	-3	1,415	-0.21%
2020/04/10	3	80.93	0	0.00	81.00	3	1,375	0.22%
2020/04/09	5	80.88	0	0.00	80.70	5	1,394	0.36%
2020/04/08	9	81.90	0	0.00	82.10	9	1,390	0.65%
2020/04/07	16	82.21	2	82.90	82.00	14	1,377	1.02%
2020/04/06	2	76.15	6	78.07	78.30	-4	1,338	-0.30%
2020/04/01	2	71.05	3	70.90	71.20	-1	1,310	-0.08%
2020/03/31	1	67.10	3	67.40	67.60	-2	1,297	-0.15%
2020/03/30	1	64.50	5	62.58	64.50	-4	1,288	-0.31%
2020/03/27	3	63.33	3	64.57	63.00	0	1,293	0.00%
2020/03/26	2	62.80	9	63.60	62.90	-7	1,300	-0.54%
2020/03/25	8	63.85	25	63.12	64.00	-17	1,355	-1.25%
2020/03/24	3	60.00	3	57.83	59.80	0	1,414	0.00%
2020/03/23	4	54.28	1	54.30	55.00	3	1,444	0.21%
2020/03/20	1	55.60	5	55.74	57.10	-4	1,466	-0.27%
2020/03/19	3	53.33	4	52.45	52.40	-1	1,522	-0.07%
2020/03/18	21	60.99	1	62.10	58.20	20	1,598	1.25%
2020/03/17	5	63.32	10	62.46	61.30	-5	1,697	-0.29%
2020/03/16	2	70.05	6	69.98	67.80	-4	1,678	-0.24%
2020/03/13	1	67.50	5	67.62	68.10	-4	1,652	-0.24%
2020/03/12	7	80.21	19	76.33	75.00	-12	1,631	-0.74%
2020/03/11	2	81.60	12	82.32	80.20	-10	1,601	-0.62%
2020/03/10	2	82.50	22	82.44	82.50	-20	1,592	-1.26%
2020/03/09	1	89.00	3	88.13	86.40	-2	1,571	-0.13%
2020/03/06	3	90.07	0	0.00	89.90	3	1,570	0.19%
2020/03/05	3	90.87	3	90.67	91.10	0	1,579	0.00%
2020/03/04	10	87.97	0	0.00	87.70	10	1,582	0.63%
2020/03/03	1	87.70	3	87.70	87.80	-2	1,625	-0.12%
2020/03/02	0	0.00	16	86.18	86.30	-16	1,663	-0.96%
2020/02/27	3	89.83	1	90.10	89.00	2	1,888	0.11%
2020/02/25	3	91.53	0	0.00	91.30	3	1,922	0.16%
2020/02/24	1	93.40	1	93.10	93.40	0	1,924	0.00%
2020/02/21	1	94.70	0	0.00	94.70	1	1,930	0.05%
2020/02/20	2	95.85	0	0.00	95.60	2	1,935	0.10%
2020/02/19	3	96.00	2	95.35	96.20	1	1,941	0.05%
2020/02/18	0	0.00	1	94.20	94.40	-1	1,941	-0.05%
2020/02/17	2	94.10	1	95.50	93.50	1	1,969	0.05%
2020/02/14	0	0.00	1	95.60	95.10	-1	1,977	-0.05%
2020/02/13	2	95.50	0	0.00	94.90	2	1,989	0.10%
2020/02/12	1	96.70	3	96.40	96.50	-2	2,003	-0.10%
2020/02/10	1	94.30	4	94.50	93.90	-3	2,039	-0.15%
2020/02/07	2	97.60	4	97.58	95.40	-2	2,044	-0.10%
2020/02/06	3	99.23	1	99.90	99.00	2	2,042	0.10%
2020/02/05	2	100.20	1	102.50	98.90	1	2,078	0.05%
2020/02/04	10	102.21	6	103.00	102.00	4	2,061	0.19%
2020/02/03	4	97.48	8	94.51	101.50	-4	1,991	-0.20%
2020/01/31	3	90.93	7	92.24	92.50	-4	1,940	-0.21%
2020/01/30	7	95.69	8	96.05	91.10	-1	1,930	-0.05%
2020/01/20	0	0.00	1	93.80	94.00	-1	1,914	-0.05%
2020/01/17	3	93.93	0	0.00	93.20	3	1,914	0.16%
2020/01/16	1	94.80	2	95.15	95.00	-1	1,915	-0.05%
2020/01/15	1	94.50	4	94.98	94.50	-3	1,926	-0.16%
2020/01/14	3	93.77	1	94.30	94.00	2	1,927	0.10%
2020/01/13	15	96.48	5	96.78	95.30	10	1,920	0.52%
2020/01/10	2	90.80	8	91.06	91.90	-6	1,891	-0.32%
2020/01/09	5	91.40	11	92.45	90.40	-6	1,889	-0.32%
2020/01/08	1	93.80	20	93.00	92.40	-19	1,880	-1.01%
2020/01/07	2	95.95	0	0.00	95.10	2	1,881	0.11%
2020/01/06	0	0.00	2	97.25	97.00	-2	1,903	-0.11%
2020/01/03	1	96.50	1	96.80	96.30	0	1,919	0.00%
2020/01/02	1	98.90	0	0.00	98.90	1	1,897	0.05%
2019/12/31	1	98.90	0	0.00	99.10	1	1,891	0.05%
2019/12/30	2	99.25	3	99.00	98.30	-1	1,892	-0.05%
2019/12/27	2	99.25	0	0.00	99.10	2	1,921	0.10%
2019/12/26	2	100.00	0	0.00	99.20	2	1,917	0.10%
2019/12/25	2	100.50	2	101.00	100.50	0	1,919	0.00%
2019/12/24	1	100.00	8	100.13	100.00	-7	1,964	-0.36%
2019/12/23	6	99.10	6	99.07	98.80	0	1,964	0.00%
2019/12/20	3	99.13	12	99.70	101.50	-9	1,946	-0.46%
2019/12/19	20	96.31	6	96.88	94.60	14	1,880	0.74%
2019/12/18	8	100.06	11	99.91	99.80	-3	1,808	-0.17%
2019/12/17	7	103.50	3	103.33	102.50	4	1,770	0.23%
2019/12/16	20	103.90	4	101.88	104.00	16	1,742	0.92%
2019/12/13	17	107.53	8	107.94	106.00	9	1,665	0.54%
2019/12/12	21	120.64	5	120.10	117.50	16	1,555	1.03%
2019/12/11	1	130.50	10	131.00	130.50	-9	1,436	-0.63%
2019/12/10	1	130.50	0	0.00	131.00	1	1,436	0.07%
2019/12/09	3	131.00	0	0.00	130.50	3	1,435	0.21%
2019/12/06	5	131.90	0	0.00	131.50	5	1,428	0.35%
2019/12/05	3	132.67	0	0.00	132.50	3	1,426	0.21%
2019/12/04	4	132.50	0	0.00	132.50	4	1,425	0.28%
2019/12/03	3	132.67	0	0.00	132.00	3	1,429	0.21%
2019/12/02	3	134.33	1	134.50	134.00	2	1,422	0.14%
2019/11/29	2	135.25	0	0.00	136.50	2	1,428	0.14%
2019/11/28	3	137.83	4	135.88	138.50	-1	1,426	-0.07%
2019/11/27	0	0.00	7	133.86	133.00	-7	1,382	-0.51%
2019/11/26	2	131.25	2	132.00	131.00	0	1,339	0.00%
2019/11/25	5	131.90	1	131.00	131.00	4	1,097	0.36%
2019/11/22	2	136.00	0	0.00	134.50	2	1,091	0.18%
2019/11/21	0	0.00	6	133.50	132.00	-6	1,057	-0.57%
2019/11/20	2	130.00	1	131.50	132.50	1	1,044	0.10%
2019/11/19	2	130.25	0	0.00	130.50	2	1,037	0.19%
2019/11/18	1	131.00	1	131.00	131.00	0	1,031	0.00%
2019/11/15	1	130.50	1	130.50	130.50	0	1,029	0.00%
2019/11/14	5	131.40	2	130.75	131.00	3	1,019	0.29%
2019/11/13	3	134.00	1	134.00	133.50	2	990	0.20%
2019/11/12	3	137.17	1	137.00	135.00	2	989	0.20%
2019/11/11	0	0.00	2	137.25	137.50	-2	983	-0.20%
2019/11/08	2.5	133.30	1	134.00	133.00	1.5	973	0.15%
2019/11/07	1	135.50	1	137.00	135.50	0	951	0.00%
2019/11/05	0	0.00	9	138.50	138.50	-9	939	-0.96%
2019/11/01	3	135.00	0	0.00	135.00	3	925	0.32%
2019/10/30	2	131.25	1	132.50	133.50	1	937	0.11%
2019/10/29	2	134.50	0	0.00	133.50	2	934	0.21%
2019/10/28	1	134.50	0	0.00	135.00	1	945	0.11%
2019/10/25	2	137.50	1	137.00	137.00	1	936	0.11%
2019/10/24	4	138.50	2	138.50	138.50	2	937	0.21%
2019/10/21	1	136.50	0	0.00	138.00	1	925	0.11%
2019/10/17	0	0.00	1	137.00	138.50	-1	939	-0.11%
2019/10/16	4	134.75	1	134.50	134.50	3	975	0.31%
2019/10/15	4	136.88	1	136.00	136.00	3	984	0.30%
2019/10/14	3	139.00	1	138.50	138.50	2	988	0.20%
2019/10/09	7	142.50	1	142.50	142.50	6	956	0.63%
2019/10/08	0	0.00	0	149.00	147.50	0	935	0.00%
2019/10/04	0	0.00	4	147.63	148.00	-4	941	-0.42%
2019/10/03	5	149.40	8	149.13	148.00	-3	944	-0.32%
2019/10/02	1	146.50	0	0.00	145.50	1	916	0.11%
2019/09/27	4	148.25	6	148.50	149.00	-2	908	-0.22%
2019/09/26	2	145.25	1	146.00	145.00	1	869	0.11%
2019/09/25	1	149.00	0	0.00	148.50	1	898	0.11%
2019/09/24	0	0.00	1	149.50	150.00	-1	900	-0.11%
2019/09/23	0	0.00	1	151.50	150.00	-1	904	-0.11%
2019/09/19	1	149.50	0	0.00	149.50	1	903	0.11%
2019/09/17	1	150.50	4	150.50	151.00	-3	938	-0.32%
2019/09/16	1	151.00	0	0.00	151.00	1	950	0.11%
2019/09/12	0	0.00	1	152.50	151.50	-1	973	-0.10%
2019/09/11	1	151.00	1	150.50	151.50	0	981	0.00%
2019/09/09	2	149.50	0	0.00	150.00	2	995	0.20%
2019/09/06	1	150.00	1	149.00	149.00	0	995	0.00%
2019/09/05	0	0.00	1	149.50	149.00	-1	999	-0.10%
2019/09/04	1	148.00	0	0.00	148.00	1	1,025	0.10%
2019/09/03	11	151.77	11	151.36	149.00	0	1,049	0.00%
2019/09/02	0	0.00	2	152.50	149.00	-2	1,036	-0.19%
2019/08/30	0	0.00	1	145.50	146.00	-1	1,022	-0.10%
2019/08/29	1	145.00	2	144.50	143.50	-1	1,021	-0.10%
2019/08/28	0	0.00	20	144.88	145.00	-20	1,033	-1.93%
2019/08/27	1	144.50	1	144.50	144.00	0	1,037	0.00%
2019/08/26	5	141.50	0	0.00	140.50	5	1,032	0.48%
2019/08/21	6	143.00	0	0.00	143.00	6	1,056	0.57%
2019/08/19	5	142.50	10.2	142.54	142.50	-5.2	1,056	-0.49%
2019/08/16	15	143.50	0	0.00	142.50	15	1,058	1.42%
2019/08/15	10	143.40	12	142.50	143.50	-2	1,063	-0.19%
2019/08/14	0	0.00	1	143.50	141.00	-1	1,068	-0.09%
2019/08/13	6	143.25	6	142.00	142.00	0	1,069	0.00%
2019/08/12	4	145.50	0	0.00	144.00	4	1,067	0.37%
2019/08/07	1	148.00	2	151.75	147.50	-1	1,066	-0.09%
2019/08/06	6	144.33	2	147.25	148.50	4	1,078	0.37%
2019/08/05	10	151.60	2	150.50	150.50	8	1,085	0.74%
2019/08/02	10	164.25	3	165.00	158.50	7	1,082	0.65%
2019/08/01	0	0.00	2	166.25	167.50	-2	1,068	-0.19%
2019/07/31	2	164.00	0	0.00	167.00	2	1,070	0.19%
2019/07/30	2	164.25	3	168.67	165.00	-1	1,059	-0.09%
2019/07/29	1	167.50	3	168.67	168.50	-2	1,047	-0.19%
2019/07/25	1	164.00	4	162.63	163.00	-3	1,034	-0.29%
2019/07/24	0	0.00	1	164.50	164.00	-1	1,039	-0.10%
2019/07/22	5	168.00	7	167.00	166.50	-2	1,054	-0.19%
2019/07/19	7	169.86	4	169.63	169.50	3	1,048	0.29%
2019/07/18	2	169.25	7	171.36	168.00	-5	1,035	-0.48%
2019/07/17	50	167.21	1	167.50	167.50	49	991	4.94%
2019/07/16	3	164.00	10	165.85	164.00	-7	965	-0.73%
2019/07/15	2	160.25	2	161.50	161.50	0	947	0.00%
2019/07/12	2	160.00	2	160.50	160.00	0	957	0.00%
2019/07/11	1	160.50	2	161.75	160.50	-1	959	-0.10%
2019/07/10	0	0.00	2	160.50	161.50	-2	965	-0.21%
2019/07/09	2	159.50	1	159.50	159.00	1	965	0.10%
2019/07/08	7	163.93	8	162.75	162.50	-1	963	-0.10%
2019/07/05	6	164.33	6	164.83	165.00	0	960	0.00%
2019/07/04	2	165.00	0	0.00	166.00	2	961	0.21%
2019/07/03	2	164.50	2	165.00	165.00	0	971	0.00%
2019/07/02	0	0.00	2	166.25	165.00	-2	970	-0.21%
2019/06/28	1	160.00	2	160.50	159.00	-1	958	-0.10%
2019/06/27	1	160.50	2	159.50	159.50	-1	959	-0.10%
2019/06/26	7	158.00	0	0.00	159.00	7	970	0.72%
2019/06/25	9	160.78	8	159.75	159.00	1	973	0.10%
2019/06/24	2	161.75	9	162.50	161.50	-7	962	-0.73%
2019/06/21	4	156.63	4	157.00	157.00	0	944	0.00%
2019/06/20	2	154.00	6	155.92	157.50	-4	939	-0.43%
2019/06/19	4	152.13	4	152.00	152.00	0	923	0.00%
2019/06/18	6	150.42	6	151.42	151.50	0	923	0.00%
2019/06/17	5	153.10	5	151.30	151.00	0	926	0.00%
2019/06/14	0	0.00	1	150.50	151.00	-1	921	-0.11%
2019/06/13	2	152.50	2	151.50	151.00	0	944	0.00%
2019/06/12	2	151.25	2	152.50	152.50	0	956	0.00%
2019/06/11	1	145.00	5	146.30	150.00	-4	960	-0.42%
2019/06/10	3	140.33	4	141.00	140.50	-1	934	-0.11%
2019/06/06	2	137.50	2	138.50	139.00	0	936	0.00%
2019/06/05	6	138.17	7	138.36	137.50	-1	948	-0.11%
2019/06/04	7	139.86	5	138.50	138.50	2	956	0.21%
2019/05/31	0	0.00	9	137.00	139.00	-9	1,011	-0.89%
2019/05/29	5	137.00	7	136.29	136.00	-2	1,075	-0.19%
2019/05/28	3	133.50	2	133.50	133.50	1	1,074	0.09%
2019/05/27	5	135.30	6	135.00	134.00	-1	1,081	-0.09%
2019/05/24	2	138.25	1	137.00	137.00	1	1,096	0.09%
2019/05/23	3	136.83	3	137.50	137.50	0	1,119	0.00%
2019/05/22	5	140.60	5	139.00	139.00	0	1,145	0.00%
2019/05/21	0	0.00	4	142.00	142.50	-4	1,168	-0.34%
2019/05/20	3	136.83	104	137.41	138.00	-101	1,230	-8.21%	大賣/鉅額交易
2019/05/17	9	135.61	7	134.93	134.00	2	1,231	0.16%
2019/05/16	6.2	137.44	55	137.05	136.50	-48.9	1,278	-3.82%
2019/05/15	2	138.50	2	140.50	140.00	0	1,307	0.00%
2019/05/14	31	134.03	10	135.05	138.50	21	1,307	1.61%
2019/05/13	28	138.75	15	137.00	136.50	13	1,310	0.99%
2019/05/10	11	147.00	70	145.10	143.50	-59	1,299	-4.54%
2019/05/09	10	150.65	5	150.10	150.00	5	1,296	0.39%
2019/05/08	26	154.46	1	154.00	154.00	25	1,302	1.92%
2019/05/07	6	154.58	7	154.21	154.00	-1	1,305	-0.08%
2019/05/06	12	154.21	11	153.14	153.00	1	1,320	0.08%
2019/05/03	1	158.50	1	158.00	158.00	0	1,347	0.00%
2019/05/02	11	159.36	2	158.50	158.50	9	1,397	0.64%
2019/04/30	12	157.67	13	157.62	157.00	-1	1,405	-0.07%
2019/04/29	7	155.71	0	0.00	155.50	7	1,401	0.50%
2019/04/26	2	162.75	0	0.00	161.50	2	1,393	0.14%
2019/04/25	1	164.00	1	164.00	164.00	0	1,398	0.00%
2019/04/24	3	165.00	3	164.50	164.50	0	1,416	0.00%
2019/04/23	0	0.00	3	167.17	166.50	-3	1,425	-0.21%
2019/04/22	3	163.17	3	164.33	164.00	0	1,428	0.00%
2019/04/19	5	164.20	2	163.50	163.50	3	1,463	0.21%
2019/04/18	13	165.65	4	164.25	164.00	9	1,574	0.57%
2019/04/17	2	168.00	1	168.50	168.50	1	1,586	0.06%
2019/04/16	9	167.06	7	167.36	167.50	2	1,628	0.12%
2019/04/15	13	167.96	6	168.25	168.00	7	1,642	0.43%
2019/04/12	20	170.90	4	169.13	169.00	16	1,698	0.94%
2019/04/11	9	171.33	5	170.50	170.50	4	1,762	0.23%
2019/04/10	13	171.85	3	172.17	172.50	10	1,772	0.56%
2019/04/09	5	171.10	5	170.60	170.50	0	1,824	0.00%
2019/04/03	15	171.10	2	170.00	170.00	13	1,822	0.71%
2019/04/02	2	170.25	0	0.00	171.00	2	1,821	0.11%
2019/04/01	7	167.86	9	167.78	168.00	-2	1,812	-0.11%
2019/03/29	10	167.45	11	168.95	168.00	-1	1,806	-0.06%
2019/03/28	6	167.50	4	167.25	167.00	2	1,809	0.11%
2019/03/27	31	169.82	3	168.17	168.00	28	1,824	1.53%
2019/03/26	2	170.00	6	170.25	169.00	-4	1,833	-0.22%
2019/03/25	51	169.17	0	0.00	169.50	51	1,859	2.74%
2019/03/22	5	173.10	8	172.38	172.00	-3	1,901	-0.16%
2019/03/21	2	173.50	5	174.50	175.00	-3	1,948	-0.15%
2019/03/20	4	170.88	1	172.00	172.00	3	1,991	0.15%
2019/03/19	52	171.79	2	172.00	171.00	50	2,005	2.49%
2019/03/18	18	171.89	15	170.73	170.50	3	2,014	0.15%
2019/03/15	8	174.81	4	175.88	174.50	4	1,999	0.20%
2019/03/14	13	178.58	6	178.17	175.00	7	2,011	0.35%
2019/03/13	1	180.00	0	0.00	179.00	1	2,051	0.05%
2019/03/12	0	0.00	1	180.50	181.00	-1	2,089	-0.05%
2019/03/11	3	179.50	3	178.33	178.00	0	2,136	0.00%
2019/03/08	4	180.00	0	0.00	180.00	4	2,151	0.19%
2019/03/07	11	184.55	11	183.50	181.50	0	2,200	0.00%
2019/03/06	6	182.33	3	183.83	184.00	3	2,218	0.14%
2019/03/05	0	0.00	7	182.64	183.00	-7	2,203	-0.32%
2019/03/04	4	181.38	21	184.79	179.00	-17	2,190	-0.78%
2019/02/27	2	175.50	2	181.50	181.50	0	2,157	0.00%
2019/02/26	1	177.50	1	178.50	177.00	0	2,146	0.00%
2019/02/25	3	177.50	3	177.50	177.00	0	2,158	0.00%
2019/02/22	3	183.83	3	182.00	181.50	0	2,161	0.00%
2019/02/21	3	180.83	3	180.00	180.00	0	2,168	0.00%
2019/02/20	1	179.00	10	177.50	179.00	-9	2,152	-0.42%
2019/02/19	23	181.65	32	178.28	177.50	-9	2,182	-0.41%
2019/02/18	1	171.50	1	171.50	171.50	0	2,155	0.00%
2019/02/15	9	173.33	5	172.50	170.50	4	2,160	0.19%
2019/02/14	2	167.00	5	170.60	172.00	-3	2,127	-0.14%
2019/02/13	11	167.45	7	166.79	166.50	4	2,103	0.19%
2019/02/12	6	166.83	5	169.30	167.50	1	2,114	0.05%
2019/02/11	17	167.65	11	166.55	166.50	6	2,151	0.28%
2019/01/30	1	168.00	2	168.25	168.50	-1	2,220	-0.05%
2019/01/29	4	168.75	0	0.00	168.00	4	2,302	0.17%
2019/01/28	0	0.00	1	172.50	172.50	-1	2,360	-0.04%
2019/01/25	15	173.47	4	173.00	172.00	11	2,390	0.46%
2019/01/24	8	175.31	2	176.75	175.00	6	2,389	0.25%
2019/01/23	8	174.88	38	174.14	173.50	-30	2,398	-1.25%
2019/01/22	1	173.00	0	0.00	171.00	1	2,363	0.04%
2019/01/21	3	171.17	3	170.67	170.50	0	2,395	0.00%
2019/01/17	0	0.00	1	173.50	170.50	-1	2,451	-0.04%
2019/01/16	5	167.70	5	168.60	168.00	0	2,468	0.00%
2019/01/15	9	171.33	1	171.50	170.00	8	2,460	0.33%
2019/01/11	1	175.50	7	172.00	172.00	-6	2,461	-0.24%
2019/01/10	32	183.16	23	185.13	175.50	9	2,440	0.37%
2019/01/09	2	174.75	5.1	175.23	175.00	-3.1	2,332	-0.13%
2019/01/08	2	173.75	13	174.77	172.50	-11	2,325	-0.47%
2019/01/07	11	170.00	2	169.50	169.50	9	2,290	0.39%
2019/01/04	33	170.45	11	169.86	168.50	22	2,294	0.96%
2019/01/03	1	172.50	19	170.82	173.00	-18	2,269	-0.79%
2019/01/02	6	165.08	6	163.92	163.50	0	2,226	0.00%
2018/12/28	12	167.38	14	165.82	165.50	-2	2,243	-0.09%
2018/12/27	3	161.67	3	161.00	161.00	0	2,290	0.00%
2018/12/26	5	160.30	4	160.13	158.00	1	2,372	0.04%
2018/12/25	4	157.75	78	156.50	160.50	-74	2,405	-3.08%
2018/12/24	1	162.00	5	162.40	162.00	-4	2,474	-0.16%
2018/12/22	0	0.00	1	161.50	160.50	-1	2,484	-0.04%
2018/12/21	2	160.25	27	162.89	160.50	-25	2,502	-1.00%
2018/12/20	29	160.17	31	161.76	159.50	-2	2,521	-0.08%
2018/12/19	4	159.75	2	159.00	160.00	2	2,508	0.08%
2018/12/18	125	163.57	27	166.26	161.00	98	2,505	3.91%	大買/
2018/12/17	27	162.24	78	165.07	163.50	-51	2,514	-2.03%
2018/12/14	51	159.83	1	160.00	160.00	50	2,491	2.01%
2018/12/13	9	151.83	11	153.05	156.00	-2	2,448	-0.08%
2018/12/12	5	149.20	2	150.00	148.50	3	2,406	0.12%
2018/12/11	1	148.50	0	0.00	148.00	1	2,414	0.04%
2018/12/10	2	148.00	2	148.50	148.50	0	2,411	0.00%
2018/12/07	2	152.75	2	150.50	151.50	0	2,435	0.00%
2018/12/06	37	159.39	40	157.16	152.50	-3	2,413	-0.12%
2018/12/05	11	168.77	1	172.00	169.00	10	2,364	0.42%
2018/12/04	2	165.00	13	171.12	173.50	-11	2,345	-0.47%
2018/12/03	1.1	168.43	2	167.75	166.50	-1	2,343	-0.04%
2018/11/30	11	162.95	6	162.00	161.00	5	2,356	0.21%
2018/11/29	20	151.50	63	151.96	158.50	-43	2,310	-1.86%
2018/11/28	2	143.50	3	144.33	144.50	-1	2,261	-0.04%
2018/11/27	3	144.00	1	145.00	144.00	2	2,269	0.09%
2018/11/26	21	143.74	1	146.50	144.00	20	2,270	0.88%
2018/11/23	19	147.61	1	145.50	145.00	18	2,286	0.79%
2018/11/22	21	148.21	25	150.90	148.00	-4	2,305	-0.17%
2018/11/21	26	149.04	4	150.38	147.00	22	2,298	0.96%
2018/11/20	7	148.21	9	149.11	149.50	-2	2,280	-0.09%
2018/11/19	3	145.17	2	145.00	144.50	1	2,253	0.04%
2018/11/16	10	143.85	9	144.72	144.00	1	2,244	0.04%
2018/11/15	7	141.21	4	142.63	140.50	3	2,191	0.14%
2018/11/14	1	150.00	0	0.00	149.50	1	2,161	0.05%
2018/11/13	9	150.83	8	150.44	151.00	1	2,151	0.05%
2018/11/12	4	156.88	3	156.17	156.00	1	2,133	0.05%
2018/11/09	1	158.00	2	159.00	158.00	-1	2,129	-0.05%
2018/11/08	9	160.67	8	159.31	157.50	1	2,114	0.05%
2018/11/07	12	155.04	23	155.89	157.50	-11	2,061	-0.53%
2018/11/06	34	169.84	27	163.63	163.50	7	1,984	0.35%
2018/11/05	34	184.43	151	185.19	181.00	-117	1,886	-6.20%	大賣/鉅額交易
2018/11/02	11	197.77	2	199.25	199.50	9	1,819	0.49%
2018/11/01	6	194.75	8	194.75	196.00	-2	1,787	-0.11%
2018/10/31	7	197.93	2	196.25	193.00	5	1,783	0.28%
2018/10/30	17	193.97	2	196.50	196.00	15	1,774	0.85%
2018/10/29	23	195.11	19	198.16	193.00	4	1,766	0.23%
2018/10/26	15	190.37	11	192.32	190.50	4	1,743	0.23%
2018/10/25	12	191.96	16	194.72	189.50	-4	1,751	-0.23%
2018/10/24	2	187.75	4	189.50	194.00	-2	1,715	-0.12%
2018/10/23	5	188.30	4	187.00	187.00	1	1,692	0.06%
2018/10/22	1	187.50	1	192.50	191.00	0	1,700	0.00%
2018/10/19	3	185.00	4	186.75	188.00	-1	1,715	-0.06%
2018/10/18	1	193.00	3	192.67	191.00	-2	1,736	-0.12%
2018/10/17	1	194.00	1	195.50	191.50	0	1,747	0.00%
2018/10/16	2	193.25	4	194.13	192.50	-2	1,778	-0.11%
2018/10/15	4	188.88	4	189.38	190.00	0	1,791	0.00%
2018/10/12	8	185.88	4	188.50	190.50	4	1,804	0.22%
2018/10/11	13	185.31	12	184.25	183.50	1	1,825	0.05%
2018/10/09	10	202.20	9	203.22	203.50	1	1,808	0.06%
2018/10/08	7	208.21	9	209.61	206.00	-2	1,802	-0.11%
2018/10/05	33	214.29	30	217.85	213.50	3	1,791	0.17%
2018/10/04	12	215.00	11	214.73	213.00	1	1,726	0.06%
2018/10/03	9	204.00	8	205.56	206.50	1	1,679	0.06%
2018/10/02	8.1	204.64	11	205.55	201.00	-2.9	1,669	-0.17%
2018/10/01	3	193.33	1	193.50	194.00	2	1,615	0.12%
2018/09/28	5	189.00	5	188.50	188.50	0	1,622	0.00%
2018/09/27	41	184.55	7	191.86	192.00	34	1,614	2.11%
2018/09/26	34	185.06	5	185.30	185.00	29	1,582	1.83%
2018/09/25	35	182.64	8	183.13	183.50	27	1,598	1.69%
2018/09/21	12	181.71	8	181.38	182.00	4	1,622	0.25%
2018/09/20	7	190.14	2	188.25	184.00	5	1,590	0.31%
2018/09/19	4	189.38	4	189.63	189.50	0	1,574	0.00%
2018/09/18	11	193.32	11	190.73	189.00	0	1,575	0.00%
2018/09/17	8	200.75	7	202.50	197.00	1	1,581	0.06%
2018/09/14	5	195.50	8	197.06	196.00	-3	1,583	-0.19%
2018/09/13	10	194.05	13	194.85	196.50	-3	1,600	-0.19%
2018/09/12	5	187.50	5	187.50	185.50	0	1,584	0.00%
2018/09/11	15	184.70	14	186.68	187.50	1	1,580	0.06%
2018/09/10	9	191.50	8	192.56	190.50	1	1,571	0.06%
2018/09/07	7	191.64	51	198.27	191.00	-44	1,574	-2.79%
2018/09/06	36	205.58	35	210.14	203.50	1	1,541	0.06%
2018/09/05	4	215.25	54	215.85	215.00	-50	1,505	-3.32%
2018/09/04	2	219.75	4	219.63	222.00	-2	1,498	-0.13%
2018/09/03	10	221.55	5	225.10	215.00	5	1,491	0.34%
2018/08/31	3	227.67	4	228.75	228.50	-1	1,481	-0.07%
2018/08/30	12	224.13	7	226.64	226.00	5	1,483	0.34%
2018/08/29	49	222.33	52	227.28	221.00	-3	1,503	-0.20%
2018/08/28	5	229.80	1	229.50	229.00	4	1,484	0.27%
2018/08/27	1	237.00	0	0.00	236.50	1	1,477	0.07%
2018/08/24	2	239.00	2	239.00	237.00	0	1,490	0.00%
2018/08/22	1	246.00	1	245.00	245.50	0	1,525	0.00%
2018/08/21	8	246.88	11	247.77	245.50	-3	1,546	-0.19%
2018/08/20	0	0.00	2	240.50	240.00	-2	1,578	-0.13%
2018/08/17	0	0.00	5	242.20	238.50	-5	1,660	-0.30%
2018/08/16	3	241.00	5	240.10	238.00	-2	1,706	-0.12%
2018/08/15	1	238.00	0	0.00	238.00	1	1,798	0.06%
2018/08/13	2	236.25	2	240.75	240.50	0	1,824	0.00%
2018/08/10	2	247.25	1	247.50	244.50	1	1,826	0.05%
2018/08/09	1	244.50	0	0.00	244.50	1	1,847	0.05%
2018/08/08	2	249.50	1	251.50	247.00	1	1,900	0.05%
2018/08/07	2	250.75	0	0.00	248.00	2	1,974	0.10%
2018/08/06	11.1	255.26	1	261.00	250.50	10.1	2,007	0.50%
2018/08/03	0	0.00	5	267.60	266.00	-5	2,006	-0.25%
2018/08/02	5	264.40	3	264.00	263.00	2	2,037	0.10%
2018/08/01	9	266.83	19	266.37	270.00	-10	2,086	-0.48%
2018/07/31	2	254.25	0	0.00	256.00	2	2,094	0.10%
2018/07/30	9	259.61	6	259.33	256.00	3	2,167	0.14%
2018/07/27	4	256.75	6	258.00	262.00	-2	2,288	-0.09%
2018/07/25	8	256.31	13	256.65	255.50	-5	2,494	-0.20%
2018/07/24	8	243.13	7	245.00	248.50	1	2,551	0.04%
2018/07/23	6	246.58	4	254.50	240.50	2	2,626	0.08%
2018/07/20	4	255.88	11	257.09	257.00	-7	2,754	-0.25%
2018/07/19	5	253.90	2	257.75	251.00	3	2,801	0.11%
2018/07/18	9	257.83	2	262.00	253.00	7	2,871	0.24%
2018/07/17	12	271.29	8	271.63	268.00	4	2,955	0.14%
2018/07/16	3	268.50	3	269.83	267.50	0	3,005	0.00%
2018/07/13	7	269.21	12	270.13	272.00	-5	3,076	-0.16%
2018/07/12	13.3	268.90	52	269.39	266.50	-38.7	3,144	-1.23%
2018/07/11	8	271.88	2	273.50	268.50	6	3,127	0.19%
2018/07/10	5	284.00	29	293.34	281.00	-24	3,096	-0.78%
2018/07/09	11	289.41	106	288.82	292.50	-95	3,072	-3.09%	大賣/
2018/07/06	1	288.00	30	295.72	292.00	-29	3,126	-0.93%
2018/07/05	8	299.56	1	298.00	295.00	7	3,108	0.23%
2018/07/04	2	302.25	0	0.00	302.00	2	3,116	0.06%
2018/07/03	22	308.16	1	309.00	302.00	21	3,133	0.67%
2018/07/02	53	319.84	52	324.14	315.00	1	3,124	0.03%
2018/06/29	4	311.13	5	311.90	312.00	-1	3,110	-0.03%
2018/06/28	8	308.69	2	311.75	306.00	6	3,150	0.19%
2018/06/27	15	312.17	0	0.00	310.50	15	3,149	0.48%
2018/06/26	16	313.81	1	313.50	313.50	15	3,153	0.48%
2018/06/25	5	314.00	16	316.88	316.00	-11	3,142	-0.35%
2018/06/22	6	304.67	9.2	305.80	308.00	-3.2	3,128	-0.10%
2018/06/21	3	294.00	33	297.20	301.00	-30	3,113	-0.96%
2018/06/20	35	291.44	3	291.83	291.00	32	3,113	1.03%
2018/06/19	4	293.38	3	293.67	292.50	1	3,138	0.03%
2018/06/15	9	295.06	2	293.25	292.50	7	3,177	0.22%
2018/06/14	2	302.25	1	298.00	298.00	1	3,184	0.03%
2018/06/13	1	306.50	1	308.00	304.50	0	3,184	0.00%
2018/06/12	6.1	307.43	3	306.83	306.00	3.1	3,190	0.10%
2018/06/08	6	308.00	2	313.00	307.50	4	3,262	0.12%
2018/06/07	2	316.25	27	316.33	310.50	-25	3,292	-0.76%
2018/06/06	34	306.56	10	310.10	316.00	24	3,338	0.72%
2018/06/05	2	311.50	1	310.50	310.50	1	3,354	0.03%
2018/06/04	2	315.75	22	316.14	314.00	-20	3,587	-0.56%
2018/06/01	46	320.00	14	318.50	315.50	32	3,684	0.87%
2018/05/31	8	313.88	50	316.58	315.00	-42	3,688	-1.14%
2018/05/30	19	310.71	1	309.00	309.00	18	3,674	0.49%
2018/05/29	15	311.70	8	313.25	314.50	7	3,664	0.19%
2018/05/28	51.1	313.02	37	319.84	310.00	14.1	3,641	0.39%
2018/05/25	56.1	328.11	55	340.15	320.50	1.1	3,594	0.03%
2018/05/24	23	337.54	0	0.00	337.00	23	3,520	0.65%
2018/05/23	7	341.00	17.2	341.81	341.00	-10.2	3,473	-0.29%
2018/05/22	1	329.50	22	327.36	330.00	-21	3,386	-0.62%
2018/05/21	20	324.50	21	328.67	324.00	-1	3,366	-0.03%
2018/05/18	1	326.00	12	321.71	325.00	-11	3,361	-0.33%
2018/05/17	26	323.50	21	328.74	323.00	5	3,352	0.15%
2018/05/16	25	327.10	21	333.55	324.50	4	3,330	0.12%
2018/05/15	28	324.79	61	326.58	325.50	-33	3,288	-1.00%
2018/05/14	1.1	312.91	1	311.00	310.00	0.1	3,232	0.00%
2018/05/11	39	322.68	3	321.67	317.00	36	3,191	1.13%
2018/05/10	27	320.33	20	316.13	319.50	7	3,159	0.22%
2018/05/09	13	313.23	25	312.56	316.00	-12	3,116	-0.39%
2018/05/08	22	322.73	23	319.65	314.00	-1	3,052	-0.03%
2018/05/07	6	318.83	8	319.13	319.00	-2	3,013	-0.07%
2018/05/04	40.1	329.17	15	329.40	322.00	25.1	2,939	0.85%
2018/05/03	24	338.71	51	340.26	338.00	-27	2,830	-0.95%
2018/05/02	12	321.71	29.1	318.60	325.00	-17.1	2,670	-0.64%
2018/04/30	28.2	310.01	37	312.18	310.00	-8.8	2,582	-0.34%
2018/04/27	23	298.07	34.1	301.06	307.50	-11.1	2,501	-0.44%
2018/04/26	57.2	299.00	69	303.84	288.00	-11.8	2,400	-0.49%
2018/04/25	15	286.53	52	290.41	298.00	-37	2,241	-1.65%
2018/04/24	42	287.54	112	297.77	283.50	-70	2,179	-3.21%	大賣/
2018/04/23	38	290.50	54	291.83	293.00	-16	2,106	-0.76%
2018/04/20	6	269.92	43	268.70	273.50	-37	2,009	-1.84%
2018/04/19	32	264.48	63.1	266.84	261.50	-31.1	1,966	-1.58%
2018/04/18	16	258.06	25.1	256.67	258.50	-9.1	1,874	-0.49%
2018/04/17	0	0.00	1	248.00	249.50	-1	1,785	-0.06%
2018/04/16	0	0.00	2	248.50	247.50	-2	1,772	-0.11%
2018/04/13	4	243.00	2	244.25	243.00	2	1,762	0.11%
2018/04/12	4	251.50	9	251.22	245.50	-5	1,769	-0.28%
2018/04/10	17	236.03	1	238.00	236.50	16	1,678	0.95%
2018/04/09	0	0.00	2	238.50	237.50	-2	1,661	-0.12%
2018/04/02	2	250.75	2	252.00	246.50	0	1,626	0.00%
2018/03/31	2	251.75	2	248.75	249.00	0	1,603	0.00%
2018/03/29	1	241.50	1	243.00	241.50	0	1,547	0.00%
2018/03/28	2.1	241.10	2	240.75	237.00	0.1	1,527	0.01%
2018/03/27	1	239.00	11	241.09	238.00	-10	1,520	-0.66%
2018/03/26	5	238.60	0	0.00	241.00	5	1,512	0.33%
2018/03/23	5	236.80	3	239.83	235.50	2	1,502	0.13%
2018/03/22	6	238.92	7	246.36	237.00	-1	1,484	-0.07%
2018/03/21	6	240.67	17	240.09	241.50	-11	1,453	-0.76%
2018/03/20	12	231.75	3	233.50	231.50	9	1,400	0.64%
2018/03/19	3	239.17	6	241.83	238.00	-3	1,375	-0.22%
2018/03/16	0	0.00	2	243.50	242.50	-2	1,374	-0.15%
2018/03/15	3	241.67	1	242.00	243.00	2	1,386	0.14%
2018/03/14	6	239.33	8	243.06	240.00	-2	1,357	-0.15%
2018/03/13	9	248.94	4	250.25	245.50	5	1,310	0.38%
2018/03/12	3	250.00	10	251.20	255.00	-7	1,270	-0.55%
2018/03/09	8	247.88	13	248.88	247.50	-5	1,213	-0.41%
2018/03/08	45	249.62	63	251.52	246.50	-18	1,156	-1.56%
2018/03/07	3	232.00	36	234.00	234.00	-33	914	-3.61%
2018/03/06	3	213.17	4	212.88	213.00	-1	807	-0.12%
2018/03/05	7	208.93	6	210.08	207.50	1	798	0.13%
2018/03/01	0	0.00	9	201.28	203.00	-9	787	-1.14%
2018/02/27	1	203.00	2	205.25	202.00	-1	794	-0.13%
2018/02/26	0	0.00	10	206.05	203.50	-10	802	-1.25%
2018/02/23	1	198.00	2	199.25	198.50	-1	793	-0.13%
2018/02/22	3	199.00	7	199.50	197.50	-4	797	-0.50%
2018/02/21	1	192.50	14	193.07	195.50	-13	791	-1.64%
2018/02/12	1	185.00	2	187.75	188.00	-1	791	-0.13%
2018/02/09	1	181.00	5	181.60	182.00	-4	791	-0.51%
2018/02/08	0	0.00	7	182.86	183.00	-7	792	-0.88%
2018/02/07	4	185.25	3	186.50	184.00	1	798	0.13%
2018/02/06	5	185.60	22	179.50	181.00	-17	824	-2.06%
2018/02/05	3	194.00	0	0.00	194.00	3	802	0.37%
2018/02/01	1	200.00	0	0.00	200.00	1	811	0.12%
2018/01/31	4	199.88	1	200.00	200.50	3	815	0.37%
2018/01/30	1	201.00	1	206.00	200.50	0	815	0.00%
2018/01/29	0	0.00	2	208.00	206.00	-2	810	-0.25%
2018/01/26	1	207.50	2	207.50	205.50	-1	813	-0.12%
2018/01/24	1	201.50	0	0.00	201.50	1	820	0.12%
2018/01/23	1	204.50	0	0.00	203.00	1	849	0.12%
2018/01/22	4	200.38	1	201.00	201.00	3	884	0.34%
2018/01/19	3	205.17	3	204.83	202.00	0	914	0.00%
2018/01/18	2	202.00	7	202.86	202.50	-5	915	-0.55%
2018/01/17	2	197.25	2	198.00	198.00	0	922	0.00%
2018/01/16	3	205.83	4	205.75	201.00	-1	941	-0.11%
2018/01/15	1	201.50	10	198.25	200.00	-9	908	-0.99%
2018/01/12	0	0.00	1	190.50	190.00	-1	877	-0.11%
2018/01/11	3	192.50	0	0.00	192.50	3	877	0.34%
2018/01/10	2	193.50	7	194.07	194.00	-5	881	-0.57%
2018/01/09	1	189.50	1	190.00	189.50	0	876	0.00%
2018/01/08	0	0.00	5	191.40	191.50	-5	875	-0.57%
2018/01/05	0	0.00	2	186.50	186.50	-2	860	-0.23%